EMMAR INVESTMENTS & REALESTATE DEVELOPMENT Historical
Performance Indicators 31/03/2022
Market
High Price0.14
Last Closing0.13
No. of Transactions29
SectorReal Estate
Low Price0.14
Opening Price0.14
No. of Shares117,730
Div0.00
Change0.01
Closing Price0.14
Average Price0.14
P/EN
Value Traded16,482
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/11/2021 | 0.15 | 0.15 | 0.15 | 9,829 | 31 | 65,527 |
23/11/2021 | 0.16 | 0.15 | 0.16 | 8,089 | 18 | 53,591 |
22/11/2021 | 0.16 | 0.15 | 0.16 | 637 | 5 | 4,242 |
21/11/2021 | 0.16 | 0.15 | 0.16 | 179 | 2 | 1,125 |
18/11/2021 | 0.16 | 0.15 | 0.16 | 21 | 2 | 138 |
17/11/2021 | 0.16 | 0.15 | 0.16 | 93 | 4 | 586 |
16/11/2021 | 0.15 | 0.15 | 0.15 | 4 | 3 | 27 |
15/11/2021 | 0.17 | 0.16 | 0.16 | 1,332 | 6 | 8,324 |
14/11/2021 | 0.17 | 0.16 | 0.17 | 8,016 | 17 | 50,098 |
11/11/2021 | 0.16 | 0.15 | 0.16 | 12,150 | 32 | 76,000 |
10/11/2021 | 0.16 | 0.15 | 0.16 | 936 | 7 | 6,238 |
09/11/2021 | 0.16 | 0.15 | 0.16 | 2,837 | 7 | 18,712 |
08/11/2021 | 0.16 | 0.15 | 0.16 | 4,598 | 18 | 29,050 |
07/11/2021 | 0.16 | 0.15 | 0.16 | 2,006 | 5 | 13,364 |
03/11/2021 | 0.16 | 0.15 | 0.16 | 4,860 | 9 | 32,294 |
01/11/2021 | 0.15 | 0.15 | 0.15 | 300 | 2 | 2,000 |
31/10/2021 | 0.15 | 0.15 | 0.15 | 4,212 | 3 | 28,079 |
28/10/2021 | 0.16 | 0.15 | 0.15 | 4,517 | 33 | 30,109 |
27/10/2021 | 0.16 | 0.15 | 0.16 | 3,502 | 22 | 23,338 |
25/10/2021 | 0.16 | 0.15 | 0.16 | 338 | 6 | 2,239 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
13/09/2020 | 0.23 | 0.21 | 0.22 | 69,024 | 104 | 321,775 |
06/09/2020 | 0.23 | 0.21 | 0.21 | 78,342 | 126 | 353,243 |
30/08/2020 | 0.23 | 0.22 | 0.23 | 121,556 | 143 | 536,714 |
23/08/2020 | 0.23 | 0.22 | 0.22 | 87,028 | 113 | 395,579 |
16/08/2020 | 0.23 | 0.22 | 0.23 | 70,942 | 115 | 319,518 |
09/08/2020 | 0.24 | 0.22 | 0.23 | 343,469 | 420 | 1,472,476 |
04/08/2020 | 0.23 | 0.21 | 0.23 | 129,323 | 111 | 568,010 |
26/07/2020 | 0.20 | 0.17 | 0.20 | 178,068 | 247 | 934,525 |
19/07/2020 | 0.20 | 0.18 | 0.19 | 116,471 | 180 | 598,712 |
12/07/2020 | 0.20 | 0.19 | 0.19 | 44,574 | 80 | 228,545 |
05/07/2020 | 0.20 | 0.19 | 0.20 | 52,943 | 89 | 269,898 |
28/06/2020 | 0.19 | 0.18 | 0.19 | 33,298 | 94 | 178,191 |
21/06/2020 | 0.19 | 0.17 | 0.19 | 43,028 | 93 | 242,784 |
14/06/2020 | 0.18 | 0.17 | 0.18 | 7,439 | 15 | 43,433 |
07/06/2020 | 0.19 | 0.17 | 0.17 | 42,260 | 67 | 239,067 |
31/05/2020 | 0.18 | 0.17 | 0.18 | 47,932 | 96 | 275,734 |
26/05/2020 | 0.18 | 0.16 | 0.17 | 18,205 | 30 | 107,390 |
17/05/2020 | 0.16 | 0.14 | 0.16 | 16,898 | 50 | 112,112 |
10/05/2020 | 0.14 | 0.12 | 0.14 | 23,514 | 58 | 171,193 |
15/03/2020 | 0.15 | 0.14 | 0.15 | 22,916 | 49 | 156,167 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2015 | 0.34 | 0.29 | 0.29 | 399,644 | 593 | 1,241,055 |
03/05/2015 | 0.36 | 0.33 | 0.35 | 85,514 | 273 | 254,174 |
01/04/2015 | 0.36 | 0.33 | 0.33 | 138,022 | 433 | 402,922 |
01/03/2015 | 0.38 | 0.34 | 0.34 | 104,348 | 271 | 288,593 |
01/02/2015 | 0.41 | 0.37 | 0.38 | 244,244 | 498 | 623,782 |
04/01/2015 | 0.42 | 0.39 | 0.39 | 408,199 | 603 | 1,013,779 |
01/12/2014 | 0.47 | 0.37 | 0.39 | 1,952,486 | 2,341 | 4,728,021 |
02/11/2014 | 0.55 | 0.44 | 0.47 | 2,036,679 | 1,481 | 4,070,569 |
01/10/2014 | 0.53 | 0.46 | 0.51 | 405,302 | 549 | 821,657 |
01/09/2014 | 0.61 | 0.52 | 0.53 | 331,572 | 460 | 607,927 |
03/08/2014 | 0.63 | 0.53 | 0.58 | 494,946 | 638 | 859,629 |
01/07/2014 | 0.68 | 0.59 | 0.59 | 634,127 | 423 | 971,077 |
01/06/2014 | 0.71 | 0.64 | 0.67 | 1,361,678 | 834 | 2,019,239 |
04/05/2014 | 0.72 | 0.61 | 0.65 | 1,008,442 | 895 | 1,488,860 |
01/04/2014 | 0.77 | 0.65 | 0.70 | 1,766,028 | 1,259 | 2,426,902 |
02/03/2014 | 0.76 | 0.68 | 0.71 | 1,745,103 | 1,243 | 2,454,229 |
02/02/2014 | 0.85 | 0.74 | 0.74 | 2,973,808 | 1,436 | 3,710,729 |
02/01/2014 | 0.91 | 0.71 | 0.81 | 4,282,072 | 2,451 | 5,298,544 |
01/12/2013 | 0.69 | 0.42 | 0.69 | 2,708,618 | 1,934 | 5,101,020 |
03/11/2013 | 0.44 | 0.35 | 0.43 | 1,024,773 | 985 | 2,499,191 |